Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	5.936	6.204	5.930	6.105	103,552	+0.11(+1.92%)
Aug 28, 2003	6.045	6.067	5.936	5.991	123,128	-0.05(-0.90%)
Aug 27, 2003	6.286	6.286	6.029	6.045	177,649	-0.43(-6.67%)
Aug 26, 2003	6.455	6.499	6.204	6.477	133,374	+0.05(+0.77%)
Aug 25, 2003	6.461	6.504	6.258	6.428	266,931	-0.08(-1.18%)
Aug 22, 2003	6.543	6.543	6.422	6.504	164,842	-0.04(-0.58%)
Aug 21, 2003	6.543	6.586	6.422	6.543	233,999	+0.00(+0.00%)
Aug 20, 2003	6.395	6.548	6.231	6.543	235,463	+0.20(+3.19%)
Aug 19, 2003	6.258	6.433	6.176	6.340	251,014	+0.10(+1.58%)
Aug 18, 2003	6.116	6.242	6.023	6.242	98,612	+0.16(+2.70%)
Aug 15, 2003	6.067	6.149	6.018	6.078	90,745	+0.07(+1.09%)
Aug 14, 2003	5.903	6.012	5.843	6.012	95,319	+0.14(+2.33%)
Aug 13, 2003	5.783	5.958	5.745	5.876	97,332	+0.14(+2.38%)
Aug 12, 2003	5.739	5.794	5.695	5.739	220,278	+0.00(+0.00%)
Aug 11, 2003	5.684	5.788	5.684	5.739	69,705	+0.05(+0.96%)
Aug 08, 2003	5.668	5.756	5.624	5.684	115,078	+0.07(+1.27%)
Aug 07, 2003	5.499	5.641	5.499	5.613	81,415	+0.11(+2.09%)
Aug 06, 2003	5.575	5.619	5.477	5.499	66,778	-0.04(-0.79%)
Aug 05, 2003	5.657	5.695	5.520	5.542	89,099	-0.17(-2.97%)
Aug 04, 2003	5.794	5.821	5.695	5.712	76,109	-0.04(-0.76%)